KissMeData/004890/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184400	20250550	40400	40400	40400	40400	87
3	20241015	184300	20250550	40400	40400	40400	40400	0
4	20241015	184200	20250550	40400	40400	40400	40400	0
5	20241015	184100	20250550	40400	40400	40400	40400	0
6	20241015	184000	20250550	40400	40400	40400	40400	0
7	20241015	183900	20250550	40400	40400	40400	40400	0
8	20241015	183800	20250550	40400	40400	40400	40400	0
9	20241015	183700	20250550	40400	40400	40400	40400	0
10	20241015	183600	20250550	40400	40400	40400	40400	0
11	20241015	183500	20250550	40400	40400	40400	40400	0
12	20241015	183400	20250550	40400	40400	40400	40400	0
13	20241015	183300	20250550	40400	40400	40400	40400	0
14	20241015	183200	20250550	40400	40400	40400	40400	0
15	20241015	183100	20250550	40400	40400	40400	40400	0
16	20241015	183000	20250550	40400	40400	40400	40400	0
17	20241015	182900	20250550	40400	40400	40400	40400	0
18	20241015	182800	20250550	40400	40400	40400	40400	0
19	20241015	182700	20250550	40400	40400	40400	40400	0
20	20241015	182600	20250550	40400	40400	40400	40400	0
21	20241015	182500	20250550	40400	40400	40400	40400	0
22	20241015	182400	20250550	40400	40400	40400	40400	0
23	20241015	182300	20250550	40400	40400	40400	40400	0
24	20241015	182200	20250550	40400	40400	40400	40400	0
25	20241015	182100	20250550	40400	40400	40400	40400	0
26	20241015	182000	20250550	40400	40400	40400	40400	0
27	20241015	181900	20250550	40400	40400	40400	40400	0
28	20241015	181800	20250550	40400	40400	40400	40400	0
29	20241015	181700	20250550	40400	40400	40400	40400	0
30	20241015	181600	20250550	40400	40400	40400	40400	0
31	20241015	181500	20250550	40400	40400	40400	40400	0
32	20241015	181400	20250550	40400	40400	40400	40400	87
33	20241015	181300	20250550	40400	40400	40400	40400	0
34	20241015	181200	20250550	40400	40400	40400	40400	0
35	20241015	181100	20250550	40400	40400	40400	40400	0
36	20241015	181000	20250550	40400	40400	40400	40400	0
37	20241015	180900	20250550	40400	40400	40400	40400	0
38	20241015	180800	20250550	40400	40400	40400	40400	0
39	20241015	180700	20250550	40400	40400	40400	40400	0
40	20241015	180600	20250550	40400	40400	40400	40400	0
41	20241015	180500	20250550	40400	40400	40400	40400	0
42	20241015	180400	20250550	40400	40400	40400	40400	0
43	20241015	180300	20250550	40400	40400	40400	40400	0
44	20241015	180200	20250550	40400	40400	40400	40400	0
45	20241015	180100	20250550	40400	40400	40400	40400	0
46	20241015	180000	20250550	40400	40400	40400	40400	0
47	20241015	175900	20250550	40400	40400	40400	40400	0
48	20241015	175800	20250550	40400	40400	40400	40400	0
49	20241015	175700	20250550	40400	40400	40400	40400	0
50	20241015	175600	20250550	40400	40400	40400	40400	0
51	20241015	175500	20250550	40400	40400	40400	40400	0
52	20241015	175400	20250550	40400	40400	40400	40400	0
53	20241015	175300	20250550	40400	40400	40400	40400	0
54	20241015	175200	20250550	40400	40400	40400	40400	0
55	20241015	175100	20250550	40400	40400	40400	40400	0
56	20241015	175000	20250550	40400	40400	40400	40400	0
57	20241015	174900	20250550	40400	40400	40400	40400	0
58	20241015	174800	20250550	40400	40400	40400	40400	0
59	20241015	174700	20250550	40400	40400	40400	40400	0
60	20241015	174600	20250550	40400	40400	40400	40400	0
61	20241015	174500	20250550	40400	40400	40400	40400	0
62	20241015	174400	20250550	40400	40400	40400	40400	87
63	20241015	174300	20250550	40400	40400	40400	40400	0
64	20241015	174200	20250550	40400	40400	40400	40400	0
65	20241015	174100	20250550	40400	40400	40400	40400	0
66	20241015	174000	20250550	40400	40400	40400	40400	0
67	20241015	173900	20250550	40400	40400	40400	40400	0
68	20241015	173800	20250550	40400	40400	40400	40400	0
69	20241015	173700	20250550	40400	40400	40400	40400	0
70	20241015	173600	20250550	40400	40400	40400	40400	0
71	20241015	173500	20250550	40400	40400	40400	40400	0
72	20241015	173400	20250550	40400	40400	40400	40400	0
73	20241015	173300	20250550	40400	40400	40400	40400	0
74	20241015	173200	20250550	40400	40400	40400	40400	0
75	20241015	173100	20250550	40400	40400	40400	40400	0
76	20241015	173000	20250550	40400	40400	40400	40400	0
77	20241015	172900	20250550	40400	40400	40400	40400	0
78	20241015	172800	20250550	40400	40400	40400	40400	0
79	20241015	172700	20250550	40400	40400	40400	40400	0
80	20241015	172600	20250550	40400	40400	40400	40400	0
81	20241015	172500	20250550	40400	40400	40400	40400	0
82	20241015	172400	20250550	40400	40400	40400	40400	0
83	20241015	172300	20250550	40400	40400	40400	40400	0
84	20241015	172200	20250550	40400	40400	40400	40400	0
85	20241015	172100	20250550	40400	40400	40400	40400	0
86	20241015	172000	20250550	40400	40400	40400	40400	0
87	20241015	171900	20250550	40400	40400	40400	40400	0
88	20241015	171800	20250550	40400	40400	40400	40400	0
89	20241015	171700	20250550	40400	40400	40400	40400	0
90	20241015	171600	20250550	40400	40400	40400	40400	0
91	20241015	171500	20250550	40400	40400	40400	40400	0
92	20241015	171400	20250550	40400	40400	40400	40400	87
93	20241015	171300	20250550	40400	40400	40400	40400	0
94	20241015	171200	20250550	40400	40400	40400	40400	0
95	20241015	171100	20250550	40400	40400	40400	40400	0
96	20241015	171000	20250550	40400	40400	40400	40400	0
97	20241015	170900	20250550	40400	40400	40400	40400	0
98	20241015	170800	20250550	40400	40400	40400	40400	0
99	20241015	170700	20250550	40400	40400	40400	40400	0
100	20241015	170600	20250550	40400	40400	40400	40400	0
101	20241015	170500	20250550	40400	40400	40400	40400	0
102	20241015	170400	20250550	40400	40400	40400	40400	0
103	20241015	170300	20250550	40400	40400	40400	40400	0
104	20241015	170200	20250550	40400	40400	40400	40400	0
105	20241015	170100	20250550	40400	40400	40400	40400	0
106	20241015	170000	20250550	40400	40400	40400	40400	0
107	20241015	165900	20250550	40400	40400	40400	40400	0
108	20241015	165800	20250550	40400	40400	40400	40400	0
109	20241015	165700	20250550	40400	40400	40400	40400	0
110	20241015	165600	20250550	40400	40400	40400	40400	0
111	20241015	165500	20250550	40400	40400	40400	40400	0
112	20241015	165400	20250550	40400	40400	40400	40400	0
113	20241015	165300	20250550	40400	40400	40400	40400	0
114	20241015	165200	20250550	40400	40400	40400	40400	0
115	20241015	165100	20250550	40400	40400	40400	40400	0
116	20241015	165000	20250550	40400	40400	40400	40400	0
117	20241015	164900	20250550	40400	40400	40400	40400	0
118	20241015	164800	20250550	40400	40400	40400	40400	0
119	20241015	164700	20250550	40400	40400	40400	40400	0
120	20241015	164600	20250550	40400	40400	40400	40400	0
121	20241015	164500	20250550	40400	40400	40400	40400	0
122	20241015	164400	20250550	40400	40400	40400	40400	87
123	20241015	164300	20250550	40400	40400	40400	40400	0
124	20241015	164200	20250550	40400	40400	40400	40400	0
125	20241015	164100	20250550	40400	40400	40400	40400	0
126	20241015	164000	20250550	40400	40400	40400	40400	0
127	20241015	163900	20250550	40400	40400	40400	40400	0
128	20241015	163800	20250550	40400	40400	40400	40400	0
129	20241015	163700	20250550	40400	40400	40400	40400	0
130	20241015	163600	20250550	40400	40400	40400	40400	0
131	20241015	163500	20250550	40400	40400	40400	40400	0
132	20241015	163400	20250550	40400	40400	40400	40400	0
133	20241015	163300	20250550	40400	40400	40400	40400	0
134	20241015	163200	20250550	40400	40400	40400	40400	0
135	20241015	163100	20250550	40400	40400	40400	40400	0
136	20241015	163000	20250550	40400	40400	40400	40400	0
137	20241015	162900	20250550	40400	40400	40400	40400	0
138	20241015	162800	20250550	40400	40400	40400	40400	0
139	20241015	162700	20250550	40400	40400	40400	40400	0
140	20241015	162600	20250550	40400	40400	40400	40400	0
141	20241015	162500	20250550	40400	40400	40400	40400	0
142	20241015	162400	20250550	40400	40400	40400	40400	0
143	20241015	162300	20250550	40400	40400	40400	40400	0
144	20241015	162200	20250550	40400	40400	40400	40400	0
145	20241015	162100	20250550	40400	40400	40400	40400	0
146	20241015	162000	20250550	40400	40400	40400	40400	0
147	20241015	161900	20250550	40400	40400	40400	40400	0
148	20241015	161800	20250550	40400	40400	40400	40400	0
149	20241015	161700	20250550	40400	40400	40400	40400	0
150	20241015	161600	20250550	40400	40400	40400	40400	0
151	20241015	161500	20250550	40400	40400	40400	40400	0
152	20241015	161400	20250550	40400	40400	40400	40400	87
153	20241015	161300	20250550	40400	40400	40400	40400	0
154	20241015	161200	20250550	40400	40400	40400	40400	0
155	20241015	161100	20250550	40400	40400	40400	40400	0
156	20241015	161000	20250550	40400	40400	40400	40400	0
157	20241015	160900	20250550	40400	40400	40400	40400	0
158	20241015	160800	20250550	40400	40400	40400	40400	0
159	20241015	160700	20250550	40400	40400	40400	40400	0
160	20241015	160600	20250550	40400	40400	40400	40400	0
161	20241015	160500	20250550	40400	40400	40400	40400	0
162	20241015	160400	20250550	40400	40400	40400	40400	0
163	20241015	160300	20250550	40400	40400	40400	40400	0
164	20241015	160200	20250550	40400	40400	40400	40400	0
165	20241015	160100	20250550	40400	40400	40400	40400	0
166	20241015	160000	20250550	40400	40400	40400	40400	0
167	20241015	155900	20250550	40400	40400	40400	40400	0
168	20241015	155800	20250550	40400	40400	40400	40400	0
169	20241015	155700	20250550	40400	40400	40400	40400	0
170	20241015	155600	20250550	40400	40400	40400	40400	0
171	20241015	155500	20250550	40400	40400	40400	40400	0
172	20241015	155400	20250550	40400	40400	40400	40400	0
173	20241015	155300	20250550	40400	40400	40400	40400	0
174	20241015	155200	20250550	40400	40400	40400	40400	0
175	20241015	155100	20250550	40400	40400	40400	40400	0
176	20241015	155000	20250550	40400	40400	40400	40400	0
177	20241015	154900	20250550	40400	40400	40400	40400	0
178	20241015	154800	20250550	40400	40400	40400	40400	0
179	20241015	154700	20250550	40400	40400	40400	40400	0
180	20241015	154600	20250550	40400	40400	40400	40400	0
181	20241015	154500	20250550	40400	40400	40400	40400	0
182	20241015	154400	20250550	40400	40400	40400	40400	87
183	20241015	154300	20250550	40400	40400	40400	40400	0
184	20241015	154200	20250550	40400	40400	40400	40400	0
185	20241015	154100	20250550	40400	40400	40400	40400	0
186	20241015	154000	20250550	40400	40400	40400	40400	0
187	20241015	153900	20250550	40400	40400	40400	40400	0
188	20241015	153800	20250550	40400	40400	40400	40400	0
189	20241015	153700	20250550	40400	40400	40400	40400	0
190	20241015	153600	20250550	40400	40400	40400	40400	0
191	20241015	153500	20250550	40400	40400	40400	40400	0
192	20241015	153400	20250550	40400	40400	40400	40400	0
193	20241015	153300	20250550	40400	40400	40400	40400	0
194	20241015	153200	20250550	40400	40400	40400	40400	0
195	20241015	153100	20250550	40400	40400	40400	40400	0
196	20241015	153000	20250550	40400	40400	40400	40400	87
197	20241015	152900	16735750	40400	40400	40400	40400	0
198	20241015	152800	16735750	40400	40400	40400	40400	0
199	20241015	152700	16735750	40400	40400	40400	40400	0
200	20241015	152600	16735750	40400	40400	40400	40400	0
201	20241015	152500	16735750	40400	40400	40400	40400	0
202	20241015	152400	16735750	40400	40400	40400	40400	0
203	20241015	152300	16735750	40400	40400	40400	40400	0
204	20241015	152200	16735750	40400	40400	40400	40400	0
205	20241015	152100	16735750	40400	40400	40400	40400	0
206	20241015	152000	16735750	40400	40400	40400	40400	0
207	20241015	151900	16735750	40400	40400	40400	40400	1
208	20241015	151800	16695350	40600	40600	40600	40600	1
209	20241015	151700	16654750	40600	40600	40600	40600	2
210	20241015	151600	16573550	40450	40450	40450	40450	0
211	20241015	151500	16573550	40450	40450	40450	40450	1
212	20241015	151400	16533100	40350	40350	40350	40350	0
213	20241015	151300	16533100	40350	40350	40350	40350	0
214	20241015	151200	16533100	40350	40350	40350	40350	0
215	20241015	151100	16533100	40350	40350	40350	40350	1
216	20241015	151000	16492750	40350	40350	40350	40350	1
217	20241015	150900	16452400	40350	40350	40350	40350	0
218	20241015	150800	16452400	40350	40350	40350	40350	0
219	20241015	150700	16452400	40350	40350	40350	40350	0
220	20241015	150600	16452400	40350	40350	40350	40350	0
221	20241015	150500	16452400	40350	40350	40350	40350	0
222	20241015	150400	16452400	40350	40350	40350	40350	0
223	20241015	150300	16452400	40350	40350	40350	40350	0
224	20241015	150200	16452400	40350	40350	40350	40350	0
225	20241015	150100	16452400	40350	40350	40350	40350	0
226	20241015	150000	16452400	40350	40500	40500	40350	18
227	20241015	145900	15725600	40600	40600	40600	40600	0
228	20241015	145800	15725600	40600	40600	40600	40600	1
229	20241015	145700	15685000	40600	40600	40600	40600	0
230	20241015	145600	15685000	40600	40600	40600	40600	1
231	20241015	145500	15644400	40400	40400	40400	40400	0
232	20241015	145400	15644400	40400	40400	40400	40400	0
233	20241015	145300	15644400	40400	40400	40400	40400	0
234	20241015	145200	15644400	40400	40400	40400	40400	0
235	20241015	145100	15644400	40400	40400	40400	40400	0
236	20241015	145000	15644400	40400	40400	40400	40400	0
237	20241015	144900	15644400	40400	40400	40400	40400	0
238	20241015	144800	15644400	40400	40550	40550	40400	23
239	20241015	144700	14714950	40600	40600	40600	40600	0
240	20241015	144600	14714950	40600	40600	40600	40600	0
241	20241015	144500	14714950	40600	40600	40600	40600	0
242	20241015	144400	14714950	40600	40600	40600	40600	0
243	20241015	144300	14714950	40600	40600	40600	40600	0
244	20241015	144200	14714950	40600	40600	40600	40600	0
245	20241015	144100	14714950	40600	40600	40600	40600	0
246	20241015	144000	14714950	40600	40600	40600	40600	1
247	20241015	143900	14674350	40600	40600	40600	40600	1
248	20241015	143800	14633750	40600	40600	40600	40600	2
249	20241015	143700	14552550	40600	40600	40600	40600	0
250	20241015	143600	14552550	40600	40600	40600	40600	1
251	20241015	143500	14511950	40600	40600	40600	40600	0
252	20241015	143400	14511950	40600	40600	40600	40600	0
253	20241015	143300	14511950	40600	40600	40600	40600	0
254	20241015	143200	14511950	40600	40600	40600	40600	0
255	20241015	143100	14511950	40600	40600	40600	40600	0
256	20241015	143000	14511950	40600	40600	40600	40600	0
257	20241015	142900	14511950	40600	40600	40600	40600	0
258	20241015	142800	14511950	40600	40600	40600	40600	0
259	20241015	142700	14511950	40600	40600	40600	40600	0
260	20241015	142600	14511950	40600	40600	40600	40600	0
261	20241015	142500	14511950	40600	40600	40600	40600	0
262	20241015	142400	14511950	40600	40600	40600	40600	0
263	20241015	142300	14511950	40600	40600	40600	40600	0
264	20241015	142200	14511950	40600	40600	40600	40600	0
265	20241015	142100	14511950	40600	40600	40600	40600	1
266	20241015	142000	14471350	40600	40600	40600	40600	0
267	20241015	141900	14471350	40600	40600	40600	40600	1
268	20241015	141800	14430750	40600	40600	40600	40600	0
269	20241015	141700	14430750	40600	40600	40600	40600	1
270	20241015	141600	14390150	40600	40600	40600	40600	0
271	20241015	141500	14390150	40600	40600	40600	40600	0
272	20241015	141400	14390150	40600	40600	40600	40600	1
273	20241015	141300	14349550	40600	40600	40600	40600	0
274	20241015	141200	14349550	40600	40600	40600	40600	0
275	20241015	141100	14349550	40600	40600	40600	40600	0
276	20241015	141000	14349550	40600	40600	40600	40600	0
277	20241015	140900	14349550	40600	40600	40600	40600	0
278	20241015	140800	14349550	40600	40600	40600	40600	0
279	20241015	140700	14349550	40600	40600	40600	40600	0
280	20241015	140600	14349550	40600	40600	40600	40600	0
281	20241015	140500	14349550	40600	40600	40600	40600	0
282	20241015	140400	14349550	40600	40600	40600	40600	0
283	20241015	140300	14349550	40600	40600	40600	40600	0
284	20241015	140200	14349550	40600	40600	40600	40600	0
285	20241015	140100	14349550	40600	40600	40600	40600	0
286	20241015	140000	14349550	40600	40600	40600	40600	1
287	20241015	135900	14308950	40650	40650	40650	40650	0
288	20241015	135800	14308950	40650	40650	40650	40650	1
289	20241015	135700	14268300	40650	40650	40650	40650	0
290	20241015	135600	14268300	40650	40650	40650	40650	0
291	20241015	135500	14268300	40650	40650	40650	40650	0
292	20241015	135400	14268300	40650	40650	40650	40650	0
293	20241015	135300	14268300	40650	40650	40650	40650	0
294	20241015	135200	14268300	40650	40650	40650	40650	0
295	20241015	135100	14268300	40650	40650	40650	40650	0
296	20241015	135000	14268300	40650	40650	40650	40650	0
297	20241015	134900	14268300	40650	40650	40650	40650	0
298	20241015	134800	14268300	40650	40650	40650	40650	0
299	20241015	134700	14268300	40650	40650	40650	40650	0
300	20241015	134600	14268300	40650	40650	40650	40650	0
301	20241015	134500	14268300	40650	40650	40650	40650	0
302	20241015	134400	14268300	40650	40650	40650	40650	0
303	20241015	134300	14268300	40650	40650	40650	40650	0
304	20241015	134200	14268300	40650	40650	40650	40650	0
305	20241015	134100	14268300	40650	40650	40650	40650	0
306	20241015	134000	14268300	40650	40650	40650	40650	1
307	20241015	133900	14227650	40650	40650	40650	40650	0
308	20241015	133800	14227650	40650	40650	40650	40650	1
309	20241015	133700	14187000	40350	40350	40350	40350	0
310	20241015	133600	14187000	40350	40350	40350	40350	0
311	20241015	133500	14187000	40350	40350	40350	40350	0
312	20241015	133400	14187000	40350	40350	40350	40350	0
313	20241015	133300	14187000	40350	40350	40350	40350	0
314	20241015	133200	14187000	40350	40350	40350	40350	0
315	20241015	133100	14187000	40350	40350	40350	40350	0
316	20241015	133000	14187000	40350	40350	40350	40350	0
317	20241015	132900	14187000	40350	40350	40350	40350	0
318	20241015	132800	14187000	40350	40350	40350	40350	0
319	20241015	132700	14187000	40350	40500	40500	40350	40
320	20241015	132600	12570400	40650	40650	40650	40650	0
321	20241015	132500	12570400	40650	40650	40650	40650	0
322	20241015	132400	12570400	40650	40650	40650	40650	0
323	20241015	132300	12570400	40650	40650	40650	40650	0
324	20241015	132200	12570400	40650	40650	40650	40650	1
325	20241015	132100	12529750	40650	40650	40650	40650	0
326	20241015	132000	12529750	40650	40650	40650	40650	1
327	20241015	131900	12489100	40650	40650	40650	40650	1
328	20241015	131800	12448450	40450	40450	40450	40450	0
329	20241015	131700	12448450	40450	40450	40450	40450	0
330	20241015	131600	12448450	40450	40450	40450	40450	0
331	20241015	131500	12448450	40450	40450	40450	40450	0
332	20241015	131400	12448450	40450	40450	40450	40450	0
333	20241015	131300	12448450	40450	40450	40450	40450	0
334	20241015	131200	12448450	40450	40450	40450	40450	0
335	20241015	131100	12448450	40450	40450	40450	40450	0
336	20241015	131000	12448450	40450	40400	40450	40400	25
337	20241015	130900	11438200	40450	40450	40450	40450	0
338	20241015	130800	11438200	40450	40450	40450	40450	0
339	20241015	130700	11438200	40450	40450	40450	40450	0
340	20241015	130600	11438200	40450	40550	40550	40450	23
341	20241015	130500	10507150	40650	40650	40650	40650	0
342	20241015	130400	10507150	40650	40650	40650	40650	0
343	20241015	130300	10507150	40650	40650	40650	40650	0
344	20241015	130200	10507150	40650	40650	40650	40650	0
345	20241015	130100	10507150	40650	40650	40650	40650	0
346	20241015	130000	10507150	40650	40650	40650	40650	0
347	20241015	125900	10507150	40650	40650	40650	40650	0
348	20241015	125800	10507150	40650	40650	40650	40650	0
349	20241015	125700	10507150	40650	40650	40650	40650	0
350	20241015	125600	10507150	40650	40650	40650	40650	0
351	20241015	125500	10507150	40650	40650	40650	40650	0
352	20241015	125400	10507150	40650	40650	40650	40650	0
353	20241015	125300	10507150	40650	40650	40650	40650	0
354	20241015	125200	10507150	40650	40650	40650	40650	0
355	20241015	125100	10507150	40650	40650	40650	40650	0
356	20241015	125000	10507150	40650	40650	40650	40650	0
357	20241015	124900	10507150	40650	40650	40650	40650	0
358	20241015	124800	10507150	40650	40650	40650	40650	0
359	20241015	124700	10507150	40650	40650	40650	40650	0
360	20241015	124600	10507150	40650	40650	40650	40650	0
361	20241015	124500	10507150	40650	40650	40650	40650	0
362	20241015	124400	10507150	40650	40650	40650	40650	0
363	20241015	124300	10507150	40650	40650	40650	40650	0
364	20241015	124200	10507150	40650	40650	40650	40650	0
365	20241015	124100	10507150	40650	40650	40650	40650	0
366	20241015	124000	10507150	40650	40650	40650	40650	0
367	20241015	123900	10507150	40650	40650	40650	40650	0
368	20241015	123800	10507150	40650	40650	40650	40650	0
369	20241015	123700	10507150	40650	40650	40650	40650	0
370	20241015	123600	10507150	40650	40650	40650	40650	0
371	20241015	123500	10507150	40650	40650	40650	40650	0
372	20241015	123400	10507150	40650	40650	40650	40650	0
373	20241015	123300	10507150	40650	40650	40650	40650	0
374	20241015	123200	10507150	40650	40650	40650	40650	0
375	20241015	123100	10507150	40650	40650	40650	40650	0
376	20241015	123000	10507150	40650	40650	40650	40650	0
377	20241015	122900	10507150	40650	40650	40650	40650	0
378	20241015	122800	10507150	40650	40650	40650	40650	0
379	20241015	122700	10507150	40650	40650	40650	40650	0
380	20241015	122600	10507150	40650	40650	40650	40650	0
381	20241015	122500	10507150	40650	40650	40650	40650	0
382	20241015	122400	10507150	40650	40650	40650	40650	0
383	20241015	122300	10507150	40650	40650	40650	40650	0
384	20241015	122200	10507150	40650	40650	40650	40650	0
385	20241015	122100	10507150	40650	40650	40650	40650	0
386	20241015	122000	10507150	40650	40650	40650	40650	0
387	20241015	121900	10507150	40650	40650	40650	40650	0
388	20241015	121800	10507150	40650	40650	40650	40650	0
389	20241015	121700	10507150	40650	40650	40650	40650	0
390	20241015	121600	10507150	40650	40650	40650	40650	0
391	20241015	121500	10507150	40650	40650	40650	40650	0
392	20241015	121400	10507150	40650	40650	40650	40650	0
393	20241015	121300	10507150	40650	40650	40650	40650	0
394	20241015	121200	10507150	40650	40650	40650	40650	0
395	20241015	121100	10507150	40650	40650	40650	40650	0
396	20241015	121000	10507150	40650	40650	40650	40650	0
397	20241015	120900	10507150	40650	40650	40650	40650	0
398	20241015	120800	10507150	40650	40650	40650	40650	0
399	20241015	120700	10507150	40650	40650	40650	40650	0
400	20241015	120600	10507150	40650	40650	40650	40650	0
401	20241015	120500	10507150	40650	40650	40650	40650	2
402	20241015	120400	10425850	40500	40500	40500	40500	0
403	20241015	120300	10425850	40500	40500	40500	40500	0
404	20241015	120200	10425850	40500	40500	40500	40500	0
405	20241015	120100	10425850	40500	40500	40500	40500	0
406	20241015	120000	10425850	40500	40500	40500	40500	0
407	20241015	115900	10425850	40500	40500	40500	40500	0
408	20241015	115800	10425850	40500	40500	40500	40500	0
409	20241015	115700	10425850	40500	40500	40500	40500	0
410	20241015	115600	10425850	40500	40500	40500	40500	0
411	20241015	115500	10425850	40500	40500	40500	40500	0
412	20241015	115400	10425850	40500	40500	40500	40500	0
413	20241015	115300	10425850	40500	40500	40500	40500	0
414	20241015	115200	10425850	40500	40500	40500	40500	0
415	20241015	115100	10425850	40500	40500	40500	40500	0
416	20241015	115000	10425850	40500	40500	40500	40500	0
417	20241015	114900	10425850	40500	40500	40500	40500	0
418	20241015	114800	10425850	40500	40500	40500	40500	0
419	20241015	114700	10425850	40500	40500	40500	40500	0
420	20241015	114600	10425850	40500	40500	40500	40500	0
421	20241015	114500	10425850	40500	40500	40500	40500	0
422	20241015	114400	10425850	40500	40500	40500	40500	0
423	20241015	114300	10425850	40500	40500	40500	40500	0
424	20241015	114200	10425850	40500	40500	40500	40500	0
425	20241015	114100	10425850	40500	40500	40500	40500	0
426	20241015	114000	10425850	40500	40500	40500	40500	0
427	20241015	113900	10425850	40500	40500	40500	40500	0
428	20241015	113800	10425850	40500	40500	40500	40500	0
429	20241015	113700	10425850	40500	40500	40500	40500	0
430	20241015	113600	10425850	40500	40500	40500	40500	0
431	20241015	113500	10425850	40500	40500	40500	40500	0
432	20241015	113400	10425850	40500	40500	40500	40500	0
433	20241015	113300	10425850	40500	40500	40500	40500	0
434	20241015	113200	10425850	40500	40500	40500	40500	0
435	20241015	113100	10425850	40500	40500	40500	40500	0
436	20241015	113000	10425850	40500	40500	40500	40500	0
437	20241015	112900	10425850	40500	40500	40500	40500	0
438	20241015	112800	10425850	40500	40500	40500	40500	0
439	20241015	112700	10425850	40500	40500	40500	40500	0
440	20241015	112600	10425850	40500	40500	40500	40500	0
441	20241015	112500	10425850	40500	40500	40500	40500	0
442	20241015	112400	10425850	40500	40500	40500	40500	0
443	20241015	112300	10425850	40500	40500	40500	40500	0
444	20241015	112200	10425850	40500	40500	40500	40500	0
445	20241015	112100	10425850	40500	40500	40500	40500	0
446	20241015	112000	10425850	40500	40500	40500	40500	0
447	20241015	111900	10425850	40500	40500	40500	40500	0
448	20241015	111800	10425850	40500	40500	40500	40500	0
449	20241015	111700	10425850	40500	40500	40500	40500	0
450	20241015	111600	10425850	40500	40500	40500	40500	0
451	20241015	111500	10425850	40500	40500	40500	40500	0
452	20241015	111400	10425850	40500	40500	40500	40500	0
453	20241015	111300	10425850	40500	40500	40500	40500	0
454	20241015	111200	10425850	40500	40500	40500	40500	0
455	20241015	111100	10425850	40500	40500	40500	40500	0
456	20241015	111000	10425850	40500	40500	40500	40500	0
457	20241015	110900	10425850	40500	40500	40500	40500	0
458	20241015	110800	10425850	40500	40500	40500	40500	0
459	20241015	110700	10425850	40500	40500	40500	40500	0
460	20241015	110600	10425850	40500	40500	40500	40500	2
461	20241015	110500	10344850	40400	40400	40400	40400	0
462	20241015	110400	10344850	40400	40400	40400	40400	0
463	20241015	110300	10344850	40400	40400	40400	40400	0
464	20241015	110200	10344850	40400	40400	40400	40400	0
465	20241015	110100	10344850	40400	40400	40400	40400	0
466	20241015	110000	10344850	40400	40400	40400	40400	0
467	20241015	105900	10344850	40400	40400	40400	40400	0
468	20241015	105800	10344850	40400	40400	40400	40400	0
469	20241015	105700	10344850	40400	40400	40400	40400	0
470	20241015	105600	10344850	40400	40400	40400	40400	0
471	20241015	105500	10344850	40400	40400	40400	40400	0
472	20241015	105400	10344850	40400	40400	40400	40400	0
473	20241015	105300	10344850	40400	40400	40400	40400	0
474	20241015	105200	10344850	40400	40400	40400	40400	0
475	20241015	105100	10344850	40400	40400	40400	40400	0
476	20241015	105000	10344850	40400	40400	40400	40400	0
477	20241015	104900	10344850	40400	40400	40400	40400	0
478	20241015	104800	10344850	40400	40400	40400	40400	0
479	20241015	104700	10344850	40400	40400	40400	40400	0
480	20241015	104600	10344850	40400	40400	40400	40400	0
481	20241015	104500	10344850	40400	40400	40400	40400	0
482	20241015	104400	10344850	40400	40400	40400	40400	0
483	20241015	104300	10344850	40400	40400	40400	40400	1
484	20241015	104200	10304450	40400	40500	40500	40400	11
485	20241015	104100	9859150	40650	40650	40650	40650	0
486	20241015	104000	9859150	40650	40650	40650	40650	0
487	20241015	103900	9859150	40650	40650	40650	40650	0
488	20241015	103800	9859150	40650	40650	40650	40650	1
489	20241015	103700	9818500	40600	40600	40600	40600	1
490	20241015	103600	9777900	40600	40600	40600	40600	0
491	20241015	103500	9777900	40600	40600	40600	40600	1
492	20241015	103400	9737300	40600	40600	40600	40600	0
493	20241015	103300	9737300	40600	40600	40600	40600	0
494	20241015	103200	9737300	40600	40600	40600	40600	0
495	20241015	103100	9737300	40600	40600	40600	40600	0
496	20241015	103000	9737300	40600	40600	40600	40600	0
497	20241015	102900	9737300	40600	40600	40600	40600	0
498	20241015	102800	9737300	40600	40600	40600	40600	0
499	20241015	102700	9737300	40600	40600	40600	40600	0
500	20241015	102600	9737300	40600	40600	40600	40600	0
501	20241015	102500	9737300	40600	40600	40600	40600	0
502	20241015	102400	9737300	40600	40600	40600	40600	0
503	20241015	102300	9737300	40600	40600	40600	40600	0
504	20241015	102200	9737300	40600	40600	40600	40600	0
505	20241015	102100	9737300	40600	40600	40600	40600	0
506	20241015	102000	9737300	40600	40600	40600	40600	0
507	20241015	101900	9737300	40600	40600	40600	40600	0
508	20241015	101800	9737300	40600	40600	40600	40600	0
509	20241015	101700	9737300	40600	40600	40600	40600	0
510	20241015	101600	9737300	40600	40600	40600	40600	0
511	20241015	101500	9737300	40600	40600	40600	40600	1
512	20241015	101400	9696700	40600	40600	40600	40600	0
513	20241015	101300	9696700	40600	40600	40600	40600	0
514	20241015	101200	9696700	40600	40600	40600	40600	2
515	20241015	101100	9615500	40600	40600	40600	40600	17
516	20241015	101000	8925300	40700	40700	40700	40700	0
517	20241015	100900	8925300	40700	40700	40700	40700	0
518	20241015	100800	8925300	40700	40700	40700	40700	0
519	20241015	100700	8925300	40700	40700	40700	40700	0
520	20241015	100600	8925300	40700	40700	40700	40700	0
521	20241015	100500	8925300	40700	40700	40700	40700	0
522	20241015	100400	8925300	40700	40700	40700	40700	0
523	20241015	100300	8925300	40700	40700	40700	40700	0
524	20241015	100200	8925300	40700	40700	40700	40700	0
525	20241015	100100	8925300	40700	40700	40700	40700	0
526	20241015	100000	8925300	40700	40700	40700	40700	5
527	20241015	095900	8721800	40400	40400	40400	40400	0
528	20241015	095800	8721800	40400	40400	40400	40400	0
529	20241015	095700	8721800	40400	40400	40400	40400	0
530	20241015	095600	8721800	40400	40400	40400	40400	0
531	20241015	095500	8721800	40400	40400	40400	40400	0
532	20241015	095400	8721800	40400	40400	40400	40400	0
533	20241015	095300	8721800	40400	40400	40400	40400	0
534	20241015	095200	8721800	40400	40400	40400	40400	0
535	20241015	095100	8721800	40400	40400	40400	40400	0
536	20241015	095000	8721800	40400	40650	40650	40300	66
537	20241015	094900	6055750	40800	40800	40800	40800	0
538	20241015	094800	6055750	40800	40800	40800	40800	0
539	20241015	094700	6055750	40800	40800	40800	40800	0
540	20241015	094600	6055750	40800	40800	40800	40800	0
541	20241015	094500	6055750	40800	40800	40800	40800	0
542	20241015	094400	6055750	40800	40800	40800	40800	0
543	20241015	094300	6055750	40800	40800	40800	40800	0
544	20241015	094200	6055750	40800	40800	40800	40800	0
545	20241015	094100	6055750	40800	40800	40800	40800	0
546	20241015	094000	6055750	40800	40800	40800	40800	0
547	20241015	093900	6055750	40800	40800	40800	40800	0
548	20241015	093800	6055750	40800	40800	40800	40800	1
549	20241015	093700	6014950	41350	41350	41350	41350	0
550	20241015	093600	6014950	41350	41350	41350	41350	0
551	20241015	093500	6014950	41350	41350	41350	41350	0
552	20241015	093400	6014950	41350	41350	41350	41350	0
553	20241015	093300	6014950	41350	41350	41350	41350	0
554	20241015	093200	6014950	41350	41350	41350	41350	0
555	20241015	093100	6014950	41350	41350	41350	41350	0
556	20241015	093000	6014950	41350	41350	41350	41350	0
557	20241015	092900	6014950	41350	41350	41350	41350	0
558	20241015	092800	6014950	41350	41350	41350	41350	0
559	20241015	092700	6014950	41350	41350	41350	41350	0
560	20241015	092600	6014950	41350	41350	41350	41350	0
561	20241015	092500	6014950	41350	41350	41350	41350	0
562	20241015	092400	6014950	41350	41350	41350	41350	0
563	20241015	092300	6014950	41350	40850	41350	40850	80
564	20241015	092200	2732850	40800	40800	40800	40800	0
565	20241015	092100	2732850	40800	40800	40800	40800	29
566	20241015	092000	1549650	40800	40800	40800	40800	0
567	20241015	091900	1549650	40800	40800	40800	40800	0
568	20241015	091800	1549650	40800	40800	40800	40800	0
569	20241015	091700	1549650	40800	40800	40800	40800	2
570	20241015	091600	1468050	40800	40800	40800	40800	0
571	20241015	091500	1468050	40800	40800	40800	40800	8
572	20241015	091400	1141650	40800	40800	40800	40800	0
573	20241015	091300	1141650	40800	40800	40800	40800	0
574	20241015	091200	1141650	40800	40800	40800	40800	0
575	20241015	091100	1141650	40800	40800	40800	40800	0
576	20241015	091000	1141650	40800	40800	40800	40800	0
577	20241015	090900	1141650	40800	40800	40800	40800	12
578	20241015	090800	652050	40800	40800	40800	40800	0
579	20241015	090700	652050	40800	40800	40800	40800	0
580	20241015	090600	652050	40800	40800	40800	40800	10
581	20241015	090500	244050	40800	40800	40800	40800	0
582	20241015	090400	244050	40800	40800	40800	40800	1
583	20241015	090300	203250	40650	40650	40650	40650	0
584	20241015	090200	203250	40650	40650	40650	40650	0
585	20241015	090100	203250	40650	40650	40650	40650	0
586	20241015	090000	203250	40650	40650	40650	40650	4